3941 レンゴー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-209399419279311,067,300931
2021-04-19944962942954956,100954
2021-04-16924940919938532,900938
2021-04-15924928916921762,400921
2021-04-14914927911920902,700920
2021-04-139109319079221,075,800922
2021-04-12920924913923927,400923
2021-04-09938946924924935,200924
2021-04-08944946933936699,300936
2021-04-07931953931950582,200950
2021-04-06955955931940586,600940
2021-04-05945957938952723,500952
2021-04-02976977941946669,700946
2021-04-01966970949952556,800952
2021-03-31961972950961829,700961
2021-03-30998998969976692,300976
2021-03-291,0061,0099881,0011,253,1001,001
2021-03-269931,002985997955,000997
2021-03-25974987974978834,500978
2021-03-249739809609601,186,100960
2021-03-231,0051,012987988748,800988
2021-03-229981,0099881,004890,1001,004
2021-03-199841,0009799991,141,600999
2021-03-18982985977981811,400981
2021-03-17980984979983647,700983
2021-03-16978984966983768,000983
2021-03-159599729589701,105,600970
2021-03-12937950929950959,000950
2021-03-11939945933937691,400937
2021-03-10932941922930799,500930
2021-03-099059429049391,555,600939
2021-03-08908913898904699,700904
2021-03-05891902885902805,100902
2021-03-04884888879887626,800887
2021-03-03874886868883820,900883
2021-03-02879883866873780,800873
2021-03-01865877864874584,000874
2021-02-26872874863863842,000863
2021-02-25875882868875493,200875
2021-02-248808838638681,166,400868
2021-02-22888893877879978,100879
2021-02-198618848608801,035,400880
2021-02-188718718588631,092,000863
2021-02-17868872862867908,500867
2021-02-168818838728761,191,700876
2021-02-15885887876881905,900881
2021-02-128958978818851,275,000885
2021-02-10909920901910821,500910
2021-02-099299439049152,039,800915
2021-02-08905924903923925,800923
2021-02-05901905894905644,100905
2021-02-04883905883899853,500899
2021-02-03880887873886532,800886
2021-02-02878890878880570,100880
2021-02-01869885869882609,800882
2021-01-29877884869870937,300870
2021-01-288768888748812,517,400881
2021-01-278899048878911,120,500891
2021-01-26868878862874748,800874
2021-01-25860865858859458,000859
2021-01-22861862855857452,500857
2021-01-21870873856860603,700860
2021-01-20861870860867451,000867
2021-01-19865868858859539,300859
2021-01-18877880867869374,900869
2021-01-15880886877879720,800879
2021-01-14887895883887519,500887
2021-01-13878892877891771,700891
2021-01-12893893875878782,600878
2021-01-08876884874883853,100883
2021-01-07872886871879752,600879
2021-01-06849864847857497,000857
2021-01-05845855842851501,200851
2021-01-04861861846853677,000853

分割・併合履歴 : [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株